Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 44.26 | 45.36 | 44.12 | 45.11 | 16,450,382 | +0.53(+1.18%) |
Apr 27, 2023 | 44.59 | 44.88 | 44.02 | 44.58 | 17,448,416 | +0.16(+0.36%) |
Apr 26, 2023 | 45.31 | 45.37 | 43.97 | 44.42 | 18,063,374 | -0.99(-2.17%) |
Apr 25, 2023 | 45.97 | 46.12 | 45.23 | 45.41 | 16,211,728 | -1.07(-2.30%) |
Apr 24, 2023 | 46.48 | 46.74 | 46.21 | 46.48 | 11,823,557 | +0.00(+0.00%) |
Apr 21, 2023 | 46.41 | 46.66 | 45.80 | 46.48 | 15,167,283 | -0.35(-0.75%) |
Apr 20, 2023 | 47.22 | 47.44 | 46.54 | 46.83 | 21,528,378 | -0.95(-1.98%) |
Apr 19, 2023 | 47.14 | 47.82 | 46.81 | 47.77 | 15,710,461 | +0.30(+0.64%) |
Apr 18, 2023 | 47.33 | 47.68 | 46.88 | 47.47 | 17,525,408 | +0.37(+0.78%) |
Apr 17, 2023 | 47.17 | 47.21 | 46.53 | 47.10 | 20,716,418 | +0.12(+0.26%) |
Apr 14, 2023 | 45.66 | 47.29 | 45.52 | 46.98 | 34,881,284 | +2.14(+4.78%) |
Apr 13, 2023 | 44.46 | 45.11 | 44.15 | 44.84 | 16,428,215 | +0.36(+0.81%) |
Apr 12, 2023 | 45.01 | 45.16 | 44.10 | 44.48 | 15,117,486 | -0.27(-0.59%) |
Apr 11, 2023 | 44.24 | 44.90 | 44.16 | 44.74 | 14,949,341 | +0.64(+1.46%) |
Apr 10, 2023 | 43.40 | 44.32 | 43.39 | 44.10 | 12,422,874 | +0.63(+1.44%) |
Apr 06, 2023 | 43.41 | 43.80 | 43.15 | 43.47 | 12,572,984 | +0.09(+0.20%) |
Apr 05, 2023 | 43.10 | 43.74 | 42.95 | 43.39 | 12,383,720 | -0.30(-0.69%) |
Apr 04, 2023 | 44.46 | 44.57 | 43.27 | 43.69 | 16,395,338 | -0.59(-1.33%) |
Apr 03, 2023 | 44.68 | 45.02 | 44.01 | 44.28 | 17,546,572 | -0.17(-0.38%) |
Mar 31, 2023 | 44.17 | 44.52 | 43.92 | 44.45 | 16,888,820 | +0.78(+1.78%) |
Mar 30, 2023 | 44.06 | 44.21 | 43.36 | 43.67 | 15,006,241 | +0.11(+0.26%) |
Mar 29, 2023 | 43.22 | 43.61 | 43.09 | 43.56 | 15,870,393 | +0.69(+1.61%) |
Mar 28, 2023 | 42.39 | 42.87 | 42.17 | 42.86 | 17,091,518 | +0.42(+0.98%) |
Mar 27, 2023 | 41.77 | 42.66 | 41.59 | 42.45 | 30,939,200 | +1.58(+3.87%) |
Mar 24, 2023 | 40.61 | 40.87 | 39.82 | 40.86 | 26,861,544 | -0.32(-0.78%) |
Mar 23, 2023 | 42.00 | 42.51 | 40.86 | 41.19 | 25,432,002 | -0.25(-0.59%) |
Mar 22, 2023 | 42.83 | 42.95 | 41.41 | 41.43 | 22,847,570 | -1.29(-3.02%) |
Mar 21, 2023 | 43.20 | 43.62 | 42.61 | 42.72 | 31,464,042 | +0.93(+2.22%) |
Mar 20, 2023 | 42.38 | 43.35 | 41.62 | 41.79 | 33,646,980 | -0.15(-0.36%) |
Mar 17, 2023 | 42.64 | 42.64 | 41.53 | 41.95 | 39,170,356 | -1.30(-3.00%) |
Mar 16, 2023 | 42.33 | 43.69 | 41.42 | 43.24 | 30,470,382 | +0.76(+1.79%) |
Mar 15, 2023 | 43.07 | 43.13 | 41.80 | 42.49 | 44,120,152 | -2.45(-5.44%) |
Mar 14, 2023 | 44.75 | 45.49 | 44.13 | 44.93 | 44,471,924 | +2.52(+5.95%) |
Mar 13, 2023 | 44.55 | 44.78 | 42.28 | 42.41 | 53,470,752 | -3.41(-7.45%) |
Mar 10, 2023 | 45.58 | 46.80 | 44.68 | 45.82 | 31,406,598 | -0.25(-0.54%) |
Mar 09, 2023 | 47.95 | 48.18 | 45.89 | 46.07 | 31,059,944 | -1.97(-4.10%) |
Mar 08, 2023 | 48.40 | 48.60 | 47.68 | 48.04 | 13,543,683 | -0.38(-0.78%) |
Mar 07, 2023 | 49.10 | 49.41 | 48.09 | 48.42 | 32,653,898 | -1.04(-2.11%) |
Mar 06, 2023 | 49.63 | 49.72 | 49.30 | 49.46 | 13,389,858 | -0.16(-0.32%) |
Mar 03, 2023 | 48.80 | 49.66 | 48.80 | 49.62 | 16,752,429 | +0.90(+1.85%) |
Mar 02, 2023 | 48.51 | 48.77 | 47.83 | 48.72 | 19,191,616 | -0.09(-0.19%) |
Mar 01, 2023 | 47.83 | 48.86 | 47.68 | 48.82 | 16,838,682 | +0.77(+1.60%) |
Feb 28, 2023 | 47.85 | 48.22 | 47.63 | 48.05 | 13,632,983 | +0.21(+0.44%) |
Feb 27, 2023 | 47.87 | 48.52 | 47.77 | 47.84 | 15,004,247 | +0.27(+0.58%) |
Feb 24, 2023 | 47.40 | 47.72 | 47.06 | 47.57 | 15,346,651 | -0.19(-0.40%) |
Feb 23, 2023 | 47.72 | 47.98 | 47.11 | 47.76 | 13,233,580 | +0.32(+0.68%) |
Feb 22, 2023 | 47.29 | 47.85 | 46.80 | 47.43 | 15,213,565 | +0.19(+0.40%) |
Feb 21, 2023 | 48.10 | 48.26 | 46.86 | 47.24 | 24,151,256 | -1.50(-3.07%) |
Feb 17, 2023 | 48.59 | 48.90 | 48.26 | 48.74 | 12,973,639 | -0.04(-0.08%) |
Feb 16, 2023 | 48.68 | 49.13 | 48.43 | 48.78 | 9,910,948 | -0.34(-0.69%) |
Feb 15, 2023 | 48.19 | 49.18 | 48.16 | 49.12 | 9,723,254 | +0.20(+0.41%) |
Feb 14, 2023 | 48.28 | 49.05 | 47.86 | 48.92 | 17,168,632 | +0.58(+1.20%) |
Feb 13, 2023 | 47.39 | 48.42 | 47.32 | 48.34 | 12,245,860 | +0.84(+1.78%) |
Feb 10, 2023 | 47.23 | 47.58 | 46.59 | 47.50 | 17,427,572 | +0.12(+0.26%) |
Feb 09, 2023 | 48.68 | 48.78 | 47.26 | 47.38 | 17,709,602 | -1.11(-2.29%) |
Feb 08, 2023 | 48.13 | 48.83 | 47.96 | 48.49 | 14,069,233 | +0.02(+0.04%) |
Feb 07, 2023 | 48.11 | 49.06 | 47.96 | 48.47 | 15,146,173 | +0.26(+0.53%) |
Feb 06, 2023 | 47.77 | 48.33 | 47.31 | 48.21 | 17,022,722 | -0.09(-0.18%) |
Feb 03, 2023 | 48.36 | 48.86 | 47.90 | 48.30 | 21,152,260 | -0.72(-1.47%) |
Feb 02, 2023 | 49.35 | 49.96 | 48.55 | 49.02 | 23,769,692 | +0.07(+0.13%) |